協和キリンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 2,810.5 | 2,839.5 | 2,810.5 | 2,830 | +19.5 | +0.7% | 1,276,000 |
| 2024/03/14 | 2,832 | 2,845.5 | 2,791.5 | 2,810.5 | -13.5 | -0.5% | 999,900 |
| 2024/03/13 | 2,838.5 | 2,852 | 2,805 | 2,824 | -10 | -0.4% | 916,700 |
| 2024/03/12 | 2,830 | 2,846.5 | 2,800 | 2,834 | -28 | -1% | 1,602,500 |
| 2024/03/11 | 2,839 | 2,902.5 | 2,834.5 | 2,862 | +28 | +1% | 1,401,700 |
| 2024/03/08 | 2,861 | 2,890 | 2,799 | 2,834 | -27 | -0.9% | 1,749,700 |
| 2024/03/07 | 2,907.5 | 2,928 | 2,851.5 | 2,861 | -46.5 | -1.6% | 1,311,300 |
| 2024/03/06 | 2,920.5 | 2,939.5 | 2,893.5 | 2,907.5 | -33.5 | -1.1% | 1,560,400 |
| 2024/03/05 | 2,949.5 | 2,970 | 2,931.5 | 2,941 | -0.5 | ±0% | 812,200 |
| 2024/03/04 | 2,978 | 3,009 | 2,933 | 2,941.5 | -11 | -0.4% | 1,594,100 |
| 2024/03/01 | 2,927.5 | 2,974.5 | 2,925.5 | 2,952.5 | -19 | -0.6% | 1,011,400 |
| 2024/02/29 | 2,946 | 2,983 | 2,927 | 2,971.5 | +22 | +0.7% | 1,655,100 |
| 2024/02/28 | 2,933 | 2,983.5 | 2,926 | 2,949.5 | +0.5 | ±0% | 1,065,000 |
| 2024/02/27 | 2,892 | 2,956 | 2,892 | 2,949 | +32 | +1.1% | 1,207,600 |
| 2024/02/26 | 2,903 | 2,947 | 2,900 | 2,917 | +43 | +1.5% | 1,303,300 |
| 2024/02/22 | 2,867.5 | 2,889 | 2,822.5 | 2,874 | -5.5 | -0.2% | 1,634,800 |
| 2024/02/21 | 2,902 | 2,916.5 | 2,875.5 | 2,879.5 | -15 | -0.5% | 926,700 |
| 2024/02/20 | 2,858 | 2,907.5 | 2,855 | 2,894.5 | +36.5 | +1.3% | 1,003,200 |
| 2024/02/19 | 2,880.5 | 2,888 | 2,833.5 | 2,858 | -29 | -1% | 872,500 |
| 2024/02/16 | 2,830 | 2,900 | 2,819 | 2,887 | +87 | +3.1% | 1,766,400 |
| 2024/02/15 | 2,810 | 2,842 | 2,797 | 2,800 | +20 | +0.7% | 1,318,900 |
| 2024/02/14 | 2,781.5 | 2,821 | 2,730 | 2,780 | -44.5 | -1.6% | 1,786,600 |
| 2024/02/13 | 2,763 | 2,835 | 2,737 | 2,824.5 | +61.5 | +2.2% | 2,583,300 |
| 2024/02/09 | 2,727.5 | 2,769 | 2,691 | 2,763 | +55.5 | +2% | 2,868,000 |
| 2024/02/08 | 2,618 | 2,723.5 | 2,568 | 2,707.5 | +439.5 | +19.4% | 6,675,300 |
| 2024/02/07 | 2,320 | 2,320 | 2,266.5 | 2,268 | -54 | -2.3% | 1,239,000 |
| 2024/02/06 | 2,314 | 2,326 | 2,285 | 2,322 | +9.5 | +0.4% | 913,600 |
| 2024/02/05 | 2,315 | 2,335 | 2,312 | 2,312.5 | -1 | ±0% | 705,900 |
| 2024/02/02 | 2,317.5 | 2,335.5 | 2,311.5 | 2,313.5 | +3.5 | +0.2% | 659,100 |
| 2024/02/01 | 2,315 | 2,318.5 | 2,288.5 | 2,310 | -23.5 | -1% | 700,700 |
| 2024/01/31 | 2,286 | 2,342 | 2,284 | 2,333.5 | +29 | +1.3% | 1,343,400 |
| 2024/01/30 | 2,327 | 2,344 | 2,304.5 | 2,304.5 | -22 | -0.9% | 853,400 |
| 2024/01/29 | 2,345.5 | 2,346 | 2,319.5 | 2,326.5 | -12 | -0.5% | 1,022,100 |
| 2024/01/26 | 2,344.5 | 2,352 | 2,337 | 2,338.5 | -15 | -0.6% | 717,900 |
| 2024/01/25 | 2,365.5 | 2,388.5 | 2,340 | 2,353.5 | -23 | -1% | 786,700 |
| 2024/01/24 | 2,400 | 2,417 | 2,374 | 2,376.5 | -9 | -0.4% | 841,400 |
| 2024/01/23 | 2,367 | 2,397.5 | 2,367 | 2,385.5 | +22 | +0.9% | 833,300 |
| 2024/01/22 | 2,340.5 | 2,369 | 2,336 | 2,363.5 | +20 | +0.9% | 755,000 |
| 2024/01/19 | 2,364 | 2,369.5 | 2,331.5 | 2,343.5 | -33.5 | -1.4% | 1,144,400 |
| 2024/01/18 | 2,376.5 | 2,390.5 | 2,361 | 2,377 | -14 | -0.6% | 774,500 |
| 2024/01/17 | 2,422 | 2,427 | 2,380.5 | 2,391 | -34.5 | -1.4% | 1,166,700 |
| 2024/01/16 | 2,443 | 2,455.5 | 2,421 | 2,425.5 | -37 | -1.5% | 757,400 |
| 2024/01/15 | 2,478 | 2,482 | 2,442 | 2,462.5 | -23.5 | -0.9% | 1,001,900 |
| 2024/01/12 | 2,576 | 2,576 | 2,473 | 2,486 | -42.5 | -1.7% | 1,548,900 |
| 2024/01/11 | 2,541 | 2,557 | 2,517 | 2,528.5 | -4.5 | -0.2% | 1,023,000 |
| 2024/01/10 | 2,494 | 2,537 | 2,487.5 | 2,533 | +61.5 | +2.5% | 1,246,700 |
| 2024/01/09 | 2,426 | 2,484 | 2,425 | 2,471.5 | +57 | +2.4% | 1,107,300 |
| 2024/01/05 | 2,451 | 2,451 | 2,414.5 | 2,414.5 | -20 | -0.8% | 808,200 |
| 2024/01/04 | 2,390 | 2,437 | 2,366.5 | 2,434.5 | +64.5 | +2.7% | 925,700 |
| 2023/12/29 | 2,366.5 | 2,373 | 2,356.5 | 2,370 | +5 | +0.2% | 650,700 |
351～
400
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「協和キリン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 協和キリン | 261,500円 | -3.5% | -11.3% | 2.29% | 24.02倍 | 1.63倍 |
|
キリン傘下。医薬品、バイオが主力。独自の抗体高活性化技術に強み。富士フイルムと提携 |
| アステラス薬 | 167,500円 | +0.9% | +380.2% | 4.66% | 23.07倍 | 1.98倍 |
|
医薬品国内２位。開発技術起点の研究開発体制。前立腺がん薬が柱。遺伝子・細胞治療技術育成 |
| 塩野義 | 259,300円 | +20.9% | +10.6% | 2.55% | 12.26倍 | 1.62倍 |
|
抗ＨＩＶ薬が大型製品に。感染症、疼痛・中枢神経領域に強み。米国に積極展開。欧州、アジア開拓 |
| エーザイ | 462,700円 | +0.1% | -3.4% | 3.46% | 31.45倍 | 1.55倍 |
|
神経系、がん領域に強み。認知症薬は米バイオジェンと、抗がん薬では米メルクと国際協業推進 |
| 小野薬 | 165,800円 | +0.6% | +43.3% | 4.83% | 11.63倍 | 1.00倍 |
|
医療用医薬品専業の中堅。自社開発品多い。先駆的がん免疫阻害剤「オプジーボ」が成長牽引 |
市場注目の銘柄
チャート関連のコラム
